Patterson-UTI Energy, Inc. (PTEN)

Patterson-UTI Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	8.68	8.80	8.59	8.66	8.66	1.05%	10,345,515
Jul 1, 2026	9.35	9.35	8.50	8.57	8.57	-6.64%	15,121,615
Jun 30, 2026	9.63	9.74	9.13	9.18	9.18	-3.87%	13,427,419
Jun 29, 2026	9.57	9.66	9.36	9.55	9.55	-0.42%	8,598,845
Jun 26, 2026	9.73	9.75	9.48	9.59	9.59	-1.84%	14,931,183
Jun 25, 2026	9.37	9.88	9.28	9.77	9.77	2.63%	8,767,211
Jun 24, 2026	9.87	9.87	9.39	9.52	9.52	-5.46%	16,332,999
Jun 23, 2026	10.08	10.22	10.02	10.07	10.07	-1.27%	4,646,858
Jun 22, 2026	10.13	10.21	9.83	10.20	10.20	1.59%	8,593,684
Jun 18, 2026	10.17	10.25	9.72	10.04	10.04	-2.52%	13,122,293
Jun 17, 2026	10.37	10.56	10.24	10.30	10.30	-0.48%	10,224,167
Jun 16, 2026	10.78	10.87	10.29	10.35	10.35	-2.91%	12,644,614
Jun 15, 2026	10.70	11.04	10.56	10.66	10.66	-7.22%	13,728,106
Jun 12, 2026	11.31	11.84	11.26	11.49	11.49	-	7,277,688
Jun 11, 2026	12.14	12.20	11.44	11.49	11.49	-4.41%	8,883,987
Jun 10, 2026	11.74	12.13	11.70	12.02	12.02	3.71%	6,371,373
Jun 9, 2026	11.89	11.93	11.27	11.59	11.59	-2.61%	7,262,070
Jun 8, 2026	11.73	12.08	11.71	11.90	11.90	3.39%	6,310,145
Jun 5, 2026	12.40	12.40	11.47	11.51	11.51	-6.19%	10,355,378
Jun 4, 2026	11.88	12.56	11.76	12.27	12.27	2.16%	14,312,464
Jun 3, 2026	11.87	12.18	11.66	12.01	12.01	2.39%	8,475,834
Jun 2, 2026	11.53	11.96	11.50	11.73	11.73	1.73%	6,400,959
Jun 1, 2026	11.47	11.74	11.36	11.53	11.53	3.78%	8,451,055
May 29, 2026	11.34	11.40	10.96	11.21	11.11	-0.80%	9,855,566
May 28, 2026	11.71	11.76	11.28	11.30	11.20	-1.57%	5,897,228
May 27, 2026	11.83	11.83	11.42	11.48	11.38	-5.28%	9,096,767
May 26, 2026	12.07	12.70	11.98	12.12	12.01	-1.54%	8,758,097
May 22, 2026	12.38	12.38	12.00	12.31	12.20	0.82%	5,651,879
May 21, 2026	12.56	12.71	11.88	12.21	12.10	-0.57%	9,004,141
May 20, 2026	12.71	13.00	12.15	12.28	12.17	-3.53%	6,059,663
May 19, 2026	13.00	13.03	12.58	12.73	12.62	-0.93%	8,053,787
May 18, 2026	12.42	13.08	12.38	12.85	12.74	3.46%	10,122,433
May 15, 2026	12.12	12.43	12.06	12.42	12.31	2.48%	6,489,400
May 14, 2026	12.04	12.28	11.96	12.12	12.01	1.00%	6,176,698
May 13, 2026	12.13	12.22	11.75	12.00	11.89	-0.50%	5,607,103
May 12, 2026	12.00	12.20	11.81	12.06	11.95	1.69%	5,820,758
May 11, 2026	11.68	11.99	11.53	11.86	11.75	3.85%	5,190,116
May 8, 2026	11.40	11.67	11.27	11.42	11.32	0.09%	5,328,055
May 7, 2026	11.58	11.59	11.08	11.41	11.31	-1.47%	6,521,028
May 6, 2026	11.55	12.10	11.50	11.58	11.48	-6.69%	11,249,205
May 5, 2026	12.11	12.62	12.00	12.41	12.30	0.98%	7,043,955
May 4, 2026	12.10	12.30	11.78	12.29	12.18	2.50%	7,016,293
May 1, 2026	12.15	12.19	11.67	11.99	11.88	-1.88%	11,433,214
Apr 30, 2026	12.03	12.42	11.92	12.22	12.11	-1.05%	9,343,726
Apr 29, 2026	12.00	12.40	11.96	12.35	12.24	4.48%	7,523,297
Apr 28, 2026	11.80	11.93	11.58	11.82	11.71	3.14%	7,630,985
Apr 27, 2026	11.52	11.74	11.34	11.46	11.36	1.15%	10,152,582
Apr 24, 2026	11.13	11.52	11.03	11.33	11.23	1.71%	7,999,566
Apr 23, 2026	10.04	11.35	10.00	11.14	11.04	3.05%	18,392,505
Apr 22, 2026	10.66	10.92	10.55	10.81	10.71	2.37%	12,220,901

Data Source: S&P Global Market Intelligence Last updated: Jul 2, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 3, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.